富维股份 sh.600742
8.67
-0.34%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.70 | 8.78 | 8.58 | 8.67 | -0.34% | 0.46 | 0.72% |
| 2026-05-21 | 8.78 | 8.88 | 8.65 | 8.70 | -0.34% | 0.48 | 0.73% |
| 2026-05-20 | 8.85 | 8.88 | 8.71 | 8.73 | -1.69% | 0.36 | 0.56% |
| 2026-05-19 | 8.80 | 8.88 | 8.75 | 8.88 | +1.14% | 0.34 | 0.52% |
| 2026-05-18 | 8.90 | 8.90 | 8.72 | 8.78 | -1.35% | 0.47 | 0.73% |
| 2026-05-15 | 8.91 | 9.02 | 8.81 | 8.90 | +0.23% | 0.51 | 0.78% |
| 2026-05-14 | 9.25 | 9.25 | 8.87 | 8.88 | -3.90% | 0.96 | 1.43% |
| 2026-05-13 | 9.25 | 9.34 | 9.17 | 9.24 | -0.22% | 0.74 | 1.07% |
| 2026-05-12 | 9.48 | 9.50 | 9.26 | 9.26 | -2.63% | 0.99 | 1.42% |
| 2026-05-11 | 9.61 | 9.63 | 9.45 | 9.51 | -2.16% | 1.21 | 1.72% |
| 2026-05-08 | 9.82 | 9.82 | 9.66 | 9.72 | +3.08% | 1.72 | 2.38% |
| 2026-05-07 | 9.41 | 9.48 | 9.39 | 9.43 | +0.21% | 0.63 | 0.90% |
| 2026-05-06 | 9.44 | 9.45 | 9.38 | 9.41 | -0.11% | 0.98 | 1.39% |
| 2026-04-30 | 9.41 | 9.45 | 9.36 | 9.42 | +0.11% | 0.75 | 1.07% |
| 2026-04-29 | 9.36 | 9.45 | 9.34 | 9.41 | +0.32% | 0.50 | 0.71% |
| 2026-04-28 | 9.40 | 9.41 | 9.33 | 9.38 | -0.42% | 0.57 | 0.82% |
| 2026-04-27 | 9.34 | 9.43 | 9.34 | 9.42 | +0.43% | 0.74 | 1.06% |
| 2026-04-24 | 9.55 | 9.55 | 9.33 | 9.38 | -0.64% | 0.93 | 1.34% |
| 2026-04-23 | 9.77 | 9.77 | 9.32 | 9.44 | -4.36% | 2.18 | 3.09% |
| 2026-04-22 | 10.33 | 10.33 | 9.74 | 9.87 | -4.55% | 2.09 | 2.83% |